RITE AID CORPORATION (NY: RAD)
6.430 USD  -0.030 (-0.46%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 6.410 6.460 6.400 6.430 13,253,098 -0.03(-0.46%)
Aug 19, 2014 6.340 6.520 6.310 6.460 16,291,684 +0.16(+2.54%)
Aug 18, 2014 6.360 6.380 6.250 6.300 15,477,187 -0.03(-0.47%)
Aug 15, 2014 6.250 6.320 6.210 6.330 13,991,104 +0.11(+1.77%)
Aug 14, 2014 6.270 6.310 6.220 6.220 9,879,401 -0.03(-0.48%)
Aug 13, 2014 6.200 6.290 6.180 6.250 14,272,085 +0.04(+0.64%)
Aug 12, 2014 6.220 6.270 6.100 6.210 18,257,425 +0.03(+0.49%)
Aug 11, 2014 6.130 6.250 6.100 6.180 18,047,745 +0.10(+1.64%)
Aug 08, 2014 6.080 20,238,694 +0.09(+1.50%)
Aug 07, 2014 6.090 6.170 5.940 5.990 36,272,454 +0.01(+0.17%)
Aug 06, 2014 6.150 6.330 5.950 5.980 69,561,882 -0.57(-8.70%)
Aug 05, 2014 6.620 6.680 6.420 6.550 21,175,683 -0.08(-1.21%)
Aug 04, 2014 6.740 6.770 6.600 6.630 20,105,879 -0.13(-1.92%)
Aug 01, 2014 6.710 6.790 6.550 6.760 25,477,350 +0.07(+1.05%)
Jul 31, 2014 6.760 6.770 6.570 6.690 28,123,749 +0.01(+0.15%)
Jul 30, 2014 6.590 6.710 6.560 6.680 25,526,468 +0.12(+1.83%)
Jul 29, 2014 6.720 6.720 6.330 6.560 43,749,147 -0.13(-1.94%)
Jul 28, 2014 7.100 7.120 6.630 6.690 84,926,546 -0.36(-5.11%)
Jul 25, 2014 7.350 7.370 7.010 7.050 30,560,752 -0.33(-4.47%)
Jul 24, 2014 7.290 7.430 7.260 7.380 21,637,587 +0.09(+1.23%)
Jul 23, 2014 7.260 7.330 7.240 7.290 27,180,707 +0.01(+0.14%)
Jul 22, 2014 7.110 7.320 7.070 7.280 40,440,212 +0.19(+2.68%)
Jul 21, 2014 7.060 7.140 7.040 7.090 18,164,028 +0.01(+0.14%)
Jul 18, 2014 6.970 7.110 6.920 7.080 19,472,288 +0.10(+1.43%)
Jul 17, 2014 7.060 7.130 6.970 6.980 27,598,887 -0.11(-1.55%)
Jul 16, 2014 7.130 7.190 7.080 7.090 29,074,025 +0.01(+0.14%)
Jul 15, 2014 7.210 7.250 7.050 7.080 21,290,251 -0.11(-1.53%)
Jul 14, 2014 7.320 7.350 7.190 7.190 17,524,248 -0.11(-1.51%)
Jul 11, 2014 7.410 7.440 7.260 7.300 11,522,350 -0.08(-1.08%)
Jul 10, 2014 7.180 7.420 7.170 7.380 14,683,964 +0.06(+0.82%)
Jul 09, 2014 7.340 7.430 7.290 7.320 16,774,557 +0.05(+0.69%)
Jul 08, 2014 7.500 7.510 7.200 7.270 29,375,035 -0.21(-2.81%)
Jul 07, 2014 7.600 7.750 7.450 7.480 33,747,874 -0.09(-1.19%)
Jul 03, 2014 7.570 7.570 7.570 0 +0.40(+5.58%)
Jul 02, 2014 7.150 7.230 7.150 7.170 15,443,933 +0.06(+0.84%)
Jul 01, 2014 7.180 7.230 7.050 7.110 27,997,213 -0.06(-0.84%)
Jun 30, 2014 7.180 7.250 7.170 7.170 16,987,921 -0.01(-0.14%)
Jun 27, 2014 7.270 7.290 7.150 7.180 95,381,492 -0.11(-1.51%)
Jun 26, 2014 7.200 7.370 7.150 7.290 30,151,470 +0.08(+1.11%)
Jun 25, 2014 7.020 7.220 7.000 7.210 20,868,662 +0.18(+2.56%)
Jun 24, 2014 7.070 7.250 7.020 7.030 23,844,907 -0.05(-0.71%)
Jun 23, 2014 7.150 7.180 7.020 7.080 24,374,070 -0.06(-0.84%)
Jun 20, 2014 7.130 7.260 7.100 7.140 25,607,380 -0.04(-0.56%)
Jun 19, 2014 7.450 7.480 7.110 7.180 56,421,976 -0.26(-3.49%)
Jun 18, 2014 7.240 7.450 7.210 7.440 31,847,783 +0.28(+3.91%)
Jun 17, 2014 7.010 7.250 6.990 7.160 31,190,654 +0.17(+2.43%)
Jun 16, 2014 7.180 7.190 6.950 6.990 43,565,286 -0.22(-3.05%)
Jun 13, 2014 7.310 7.360 7.200 7.210 18,005,508 -0.13(-1.77%)
Jun 12, 2014 7.520 7.550 7.280 7.340 24,973,003 -0.22(-2.91%)
Jun 11, 2014 7.220 7.590 7.218 7.560 33,675,104 +0.28(+3.85%)
Jun 10, 2014 7.260 7.390 7.020 7.280 59,439,797 -0.44(-5.70%)
Jun 06, 2014 8.045 8.080 7.690 7.720 45,963,469 -0.15(-1.91%)
Jun 05, 2014 7.670 7.970 7.320 7.870 104,734,752 -0.63(-7.41%)
Jun 04, 2014 8.240 8.615 8.220 8.500 22,394,250 +0.23(+2.78%)
Jun 03, 2014 8.260 8.320 8.160 8.270 15,739,109 -0.03(-0.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here